Li-FT Power Ltd. (TSXV:LIFT)
Canada
· Delayed Price · Currency is CAD 4.450
+0.550 (14.10%)
At close: Dec 5, 2025
Li-FT Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.98 | 4.52 | 3.94 | 4.45 | 4.45 | 14.10% | 162,240 |
| Dec 4, 2025 | 3.90 | 4.06 | 3.60 | 3.90 | 3.90 | -8.24% | 110,601 |
| Dec 3, 2025 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | -1.62% | 6,584 |
| Dec 2, 2025 | 4.45 | 4.45 | 4.24 | 4.32 | 4.32 | -3.79% | 14,523 |
| Dec 1, 2025 | 4.69 | 4.70 | 4.01 | 4.49 | 4.49 | -6.26% | 72,834 |
| Nov 28, 2025 | 4.57 | 4.83 | 4.56 | 4.79 | 4.79 | 5.27% | 47,211 |
| Nov 27, 2025 | 4.35 | 4.60 | 4.35 | 4.55 | 4.55 | -2.15% | 24,041 |
| Nov 26, 2025 | 4.65 | 4.65 | 4.30 | 4.65 | 4.65 | -1.27% | 23,770 |
| Nov 25, 2025 | 4.73 | 4.77 | 4.41 | 4.71 | 4.71 | -1.26% | 41,311 |
| Nov 24, 2025 | 4.53 | 4.77 | 4.53 | 4.77 | 4.77 | 9.66% | 102,377 |
| Nov 21, 2025 | 4.30 | 4.43 | 4.09 | 4.35 | 4.35 | 2.35% | 66,537 |
| Nov 20, 2025 | 4.40 | 4.65 | 3.90 | 4.25 | 4.25 | 6.25% | 190,934 |
| Nov 19, 2025 | 3.52 | 4.10 | 3.50 | 4.00 | 4.00 | 25.00% | 98,085 |
| Nov 18, 2025 | 3.20 | 3.21 | 3.07 | 3.20 | 3.20 | -3.61% | 17,193 |
| Nov 17, 2025 | 3.27 | 3.63 | 3.27 | 3.32 | 3.32 | 16.49% | 81,607 |
| Nov 14, 2025 | 2.89 | 2.89 | 2.78 | 2.85 | 2.85 | -4.68% | 12,387 |
| Nov 13, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 5.28% | 3,200 |
| Nov 12, 2025 | 2.84 | 2.85 | 2.77 | 2.84 | 2.84 | 1.43% | 8,215 |
| Nov 11, 2025 | 2.78 | 2.85 | 2.78 | 2.80 | 2.80 | -0.36% | 8,200 |
| Nov 10, 2025 | 2.97 | 2.97 | 2.80 | 2.81 | 2.81 | -3.10% | 29,347 |
| Nov 7, 2025 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -5.23% | 5,850 |
| Nov 6, 2025 | 2.89 | 3.06 | 2.89 | 3.06 | 3.06 | 4.08% | 4,801 |
| Nov 5, 2025 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | -2.00% | 7,184 |
| Nov 4, 2025 | 3.19 | 3.19 | 3.00 | 3.00 | 3.00 | -1.64% | 7,203 |
| Nov 3, 2025 | 3.25 | 3.25 | 3.05 | 3.05 | 3.05 | -6.44% | 7,984 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.21 | 3.26 | 3.26 | -0.61% | 19,714 |
| Oct 30, 2025 | 3.16 | 3.30 | 3.16 | 3.28 | 3.28 | 4.13% | 12,451 |
| Oct 29, 2025 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | - | 6,837 |
| Oct 28, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 2,100 |
| Oct 27, 2025 | 3.10 | 3.17 | 3.08 | 3.17 | 3.17 | 1.93% | 9,544 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -2.81% | 1,910 |
| Oct 23, 2025 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 1.59% | 8,735 |
| Oct 22, 2025 | 3.20 | 3.21 | 3.11 | 3.15 | 3.15 | -1.87% | 15,445 |
| Oct 21, 2025 | 3.34 | 3.34 | 3.07 | 3.21 | 3.21 | -6.69% | 17,523 |
| Oct 20, 2025 | 3.43 | 3.48 | 3.32 | 3.44 | 3.44 | 6.83% | 15,001 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.00 | 3.22 | 3.22 | -15.26% | 97,661 |
| Oct 16, 2025 | 3.62 | 4.10 | 3.62 | 3.80 | 3.80 | 7.34% | 101,189 |
| Oct 15, 2025 | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | 0.28% | 13,825 |
| Oct 14, 2025 | 3.67 | 3.67 | 3.29 | 3.53 | 3.53 | -3.81% | 32,436 |
| Oct 10, 2025 | 3.60 | 3.70 | 3.40 | 3.67 | 3.67 | 7.94% | 42,230 |
| Oct 9, 2025 | 3.74 | 3.83 | 3.29 | 3.40 | 3.40 | -2.02% | 82,568 |
| Oct 8, 2025 | 3.34 | 3.65 | 3.34 | 3.47 | 3.47 | 8.44% | 48,312 |
| Oct 7, 2025 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | 2.56% | 19,390 |
| Oct 6, 2025 | 3.00 | 3.33 | 3.00 | 3.12 | 3.12 | 7.22% | 73,013 |
| Oct 3, 2025 | 2.88 | 3.08 | 2.84 | 2.91 | 2.91 | 4.68% | 35,582 |
| Oct 2, 2025 | 2.85 | 2.85 | 2.74 | 2.78 | 2.78 | 2.96% | 17,250 |
| Oct 1, 2025 | 2.63 | 2.81 | 2.62 | 2.70 | 2.70 | 4.25% | 12,100 |
| Sep 30, 2025 | 2.48 | 2.69 | 2.48 | 2.59 | 2.59 | -5.47% | 25,633 |
| Sep 29, 2025 | 2.87 | 2.94 | 2.74 | 2.74 | 2.74 | -0.72% | 23,345 |
| Sep 26, 2025 | 2.88 | 2.88 | 2.67 | 2.76 | 2.76 | -6.76% | 28,066 |
| Sep 25, 2025 | 2.81 | 3.10 | 2.72 | 2.96 | 2.96 | 21.31% | 194,792 |
| Sep 24, 2025 | 2.28 | 2.49 | 2.28 | 2.44 | 2.44 | 11.42% | 28,990 |
| Sep 23, 2025 | 2.12 | 2.21 | 2.12 | 2.19 | 2.19 | 0.46% | 11,441 |
| Sep 22, 2025 | 2.29 | 2.29 | 2.10 | 2.18 | 2.18 | -5.22% | 24,900 |
| Sep 19, 2025 | 2.29 | 2.40 | 2.16 | 2.30 | 2.30 | 0.88% | 19,050 |
| Sep 18, 2025 | 2.27 | 2.29 | 2.17 | 2.28 | 2.28 | 3.64% | 14,440 |
| Sep 17, 2025 | 2.18 | 2.27 | 2.18 | 2.20 | 2.20 | 6.28% | 13,971 |
| Sep 16, 2025 | 2.21 | 2.22 | 2.07 | 2.07 | 2.07 | -3.27% | 8,245 |
| Sep 15, 2025 | 2.19 | 2.19 | 1.92 | 2.14 | 2.14 | -0.93% | 35,995 |
| Sep 12, 2025 | 2.40 | 2.40 | 2.12 | 2.16 | 2.16 | -6.90% | 20,679 |
| Sep 11, 2025 | 2.28 | 2.34 | 2.28 | 2.32 | 2.32 | -1.28% | 8,740 |
| Sep 10, 2025 | 2.40 | 2.42 | 2.32 | 2.35 | 2.35 | -3.29% | 12,271 |
| Sep 9, 2025 | 2.42 | 2.44 | 2.40 | 2.43 | 2.43 | 0.41% | 19,957 |
| Sep 8, 2025 | 2.42 | 2.46 | 2.41 | 2.42 | 2.42 | -1.22% | 7,000 |
| Sep 5, 2025 | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | - | 200 |
| Sep 4, 2025 | 2.48 | 2.50 | 2.43 | 2.45 | 2.45 | -2.39% | 9,540 |
| Sep 3, 2025 | 2.55 | 2.56 | 2.50 | 2.51 | 2.51 | -4.56% | 17,237 |
| Sep 2, 2025 | 2.59 | 2.68 | 2.59 | 2.63 | 2.63 | 1.54% | 12,870 |
| Aug 29, 2025 | 2.60 | 2.66 | 2.49 | 2.59 | 2.59 | -0.38% | 10,500 |
| Aug 28, 2025 | 2.69 | 2.69 | 2.56 | 2.60 | 2.60 | - | 12,454 |
| Aug 27, 2025 | 2.57 | 2.73 | 2.57 | 2.60 | 2.60 | 1.17% | 3,026 |
| Aug 26, 2025 | 2.57 | 2.69 | 2.57 | 2.57 | 2.57 | 1.98% | 32,451 |
| Aug 25, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -3.08% | 11,785 |
| Aug 22, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | - | 9,501 |
| Aug 21, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 1.56% | 16,513 |
| Aug 20, 2025 | 2.44 | 2.56 | 2.44 | 2.56 | 2.56 | 2.40% | 8,456 |
| Aug 19, 2025 | 2.64 | 2.70 | 2.45 | 2.50 | 2.50 | -7.06% | 19,469 |
| Aug 18, 2025 | 2.66 | 2.79 | 2.66 | 2.69 | 2.69 | -0.74% | 15,377 |
| Aug 15, 2025 | 2.81 | 2.81 | 2.67 | 2.71 | 2.71 | -4.24% | 7,618 |
| Aug 14, 2025 | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | 0.71% | 3,000 |
| Aug 13, 2025 | 2.96 | 2.97 | 2.64 | 2.81 | 2.81 | -5.39% | 32,453 |
| Aug 12, 2025 | 2.86 | 3.01 | 2.85 | 2.97 | 2.97 | 5.69% | 49,751 |
| Aug 11, 2025 | 2.60 | 2.85 | 2.59 | 2.81 | 2.81 | 11.07% | 101,620 |
| Aug 8, 2025 | 2.58 | 2.58 | 2.50 | 2.53 | 2.53 | -1.94% | 3,312 |
| Aug 7, 2025 | 2.56 | 2.60 | 2.56 | 2.58 | 2.58 | 3.20% | 41,400 |
| Aug 6, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -4.94% | 7,050 |
| Aug 5, 2025 | 2.70 | 2.70 | 2.63 | 2.63 | 2.63 | -4.36% | 8,870 |
| Aug 1, 2025 | 2.74 | 2.80 | 2.63 | 2.75 | 2.75 | -2.83% | 12,450 |
| Jul 31, 2025 | 2.98 | 3.09 | 2.57 | 2.83 | 2.83 | -1.74% | 37,274 |
| Jul 30, 2025 | 2.60 | 2.90 | 2.57 | 2.88 | 2.88 | 13.61% | 73,672 |
| Jul 29, 2025 | 2.64 | 2.64 | 2.43 | 2.54 | 2.54 | 3.47% | 95,037 |
| Jul 28, 2025 | 2.66 | 2.80 | 2.41 | 2.45 | 2.45 | 3.81% | 103,910 |
| Jul 25, 2025 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | 2.61% | 12,336 |
| Jul 24, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 1.77% | 1,800 |
| Jul 23, 2025 | 2.20 | 2.26 | 2.11 | 2.26 | 2.26 | 2.73% | 5,024 |
| Jul 22, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.76% | 19,000 |
| Jul 21, 2025 | 2.39 | 2.39 | 2.31 | 2.31 | 2.31 | -2.94% | 863 |
| Jul 18, 2025 | 2.34 | 2.41 | 2.33 | 2.38 | 2.38 | -1.65% | 5,600 |
| Jul 17, 2025 | 2.37 | 2.49 | 2.35 | 2.42 | 2.42 | 2.11% | 23,780 |
| Jul 16, 2025 | 2.40 | 2.40 | 2.35 | 2.37 | 2.37 | -2.07% | 1,902 |